|
 ANTENA 3 TV - [Ticker: A3TV.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para A3TV.MC desde 2000-01-01 hasta 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-12-21 | 19,66 | 1.103.900 | 19,69 | 19,20 | 19,23 | 00:00:00 | | 2005-12-22 | 19,36 | 1.088.300 | 19,93 | 19,27 | 19,60 | 00:00:00 | | 2005-12-23 | 19,65 | 336.500 | 19,79 | 19,42 | 19,56 | 00:00:00 | | 2005-12-26 | 19,65 | 0 | 19,65 | 19,65 | 19,65 | 00:00:00 | | 2005-12-27 | 19,90 | 309.000 | 20,02 | 19,60 | 19,79 | 00:00:00 | | 2005-12-28 | 20,13 | 525.600 | 20,29 | 19,66 | 19,84 | 00:00:00 | | 2005-12-29 | 20,25 | 640.400 | 20,50 | 20,13 | 20,30 | 00:00:00 | | 2005-12-30 | 20,14 | 344.800 | 20,37 | 19,84 | 20,34 | 00:00:00 | | 2006-01-02 | 20,60 | 435.100 | 20,60 | 20,19 | 20,19 | 00:00:00 | | 2006-01-03 | 20,30 | 1.493.200 | 20,81 | 20,12 | 20,78 | 00:00:00 | | 2006-01-04 | 21,28 | 1.238.200 | 21,53 | 20,43 | 20,55 | 00:00:00 | | 2006-01-05 | 21,50 | 1.688.300 | 21,85 | 21,36 | 21,44 | 00:00:00 | | 2006-01-06 | 21,50 | 0 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2006-01-09 | 22,08 | 1.284.100 | 22,08 | 21,68 | 21,79 | 00:00:00 | | 2006-01-10 | 22,09 | 1.510.300 | 22,35 | 21,70 | 22,25 | 00:00:00 | | 2006-01-11 | 22,38 | 1.841.800 | 22,45 | 21,94 | 22,09 | 00:00:00 | | 2006-01-12 | 22,40 | 1.827.900 | 22,50 | 22,12 | 22,38 | 00:00:00 | | 2006-01-13 | 21,85 | 1.683.800 | 22,40 | 21,63 | 22,18 | 00:00:00 | | 2006-01-16 | 21,89 | 2.457.000 | 22,00 | 21,45 | 21,86 | 00:00:00 | | 2006-01-17 | 21,42 | 2.430.100 | 21,71 | 21,15 | 21,71 | 00:00:00 | | 2006-01-18 | 21,15 | 2.084.000 | 21,40 | 20,66 | 21,40 | 00:00:00 | | 2006-01-19 | 21,32 | 2.122.100 | 21,39 | 21,13 | 21,30 | 00:00:00 | | 2006-01-20 | 21,33 | 1.094.200 | 21,37 | 21,14 | 21,32 | 00:00:00 | | 2006-01-23 | 21,40 | 1.121.900 | 21,56 | 20,76 | 20,80 | 00:00:00 | | 2006-01-24 | 21,41 | 1.253.800 | 21,65 | 21,17 | 21,60 | 00:00:00 | | 2006-01-25 | 21,73 | 841.300 | 21,99 | 21,28 | 21,30 | 00:00:00 | | 2006-01-26 | 21,94 | 678.800 | 21,94 | 21,70 | 21,73 | 00:00:00 | | 2006-01-27 | 21,70 | 814.900 | 22,10 | 21,28 | 21,85 | 00:00:00 | | 2006-01-30 | 21,88 | 590.600 | 21,93 | 21,46 | 21,65 | 00:00:00 | | 2006-01-31 | 22,29 | 932.000 | 22,40 | 21,82 | 21,90 | 00:00:00 | | 2006-02-01 | 23,20 | 1.388.100 | 23,20 | 22,10 | 22,17 | 00:00:00 | | 2006-02-02 | 23,05 | 1.632.300 | 24,00 | 22,82 | 23,21 | 00:00:00 | | 2006-02-03 | 22,69 | 947.600 | 23,27 | 22,41 | 23,27 | 00:00:00 | | 2006-02-06 | 22,53 | 874.200 | 22,95 | 22,44 | 22,93 | 00:00:00 | | 2006-02-07 | 22,50 | 639.800 | 22,69 | 22,43 | 22,61 | 00:00:00 | | 2006-02-08 | 22,87 | 770.900 | 23,20 | 22,42 | 22,65 | 00:00:00 | | 2006-02-09 | 22,95 | 859.200 | 23,03 | 22,57 | 22,93 | 00:00:00 | | 2006-02-10 | 22,54 | 799.500 | 23,00 | 22,54 | 22,97 | 00:00:00 | | 2006-02-13 | 22,45 | 710.200 | 22,76 | 22,25 | 22,54 | 00:00:00 | | 2006-02-14 | 22,59 | 319.100 | 22,68 | 22,15 | 22,43 | 00:00:00 | | 2006-02-15 | 22,91 | 626.200 | 23,08 | 22,45 | 22,60 | 00:00:00 | | 2006-02-16 | 22,59 | 601.500 | 23,06 | 22,45 | 23,05 | 00:00:00 | | 2006-02-17 | 22,23 | 831.600 | 22,66 | 22,03 | 22,66 | 00:00:00 | | 2006-02-20 | 22,27 | 313.100 | 22,50 | 22,01 | 22,01 | 00:00:00 | | 2006-02-21 | 22,05 | 718.000 | 22,15 | 21,82 | 22,08 | 00:00:00 | | 2006-02-22 | 22,41 | 1.356.700 | 22,57 | 21,83 | 22,19 | 00:00:00 | | 2006-02-23 | 22,41 | 1.537.100 | 22,92 | 22,40 | 22,65 | 00:00:00 | | 2006-02-24 | 21,84 | 1.028.200 | 22,60 | 21,80 | 22,50 | 00:00:00 | | 2006-02-27 | 22,09 | 1.022.600 | 22,11 | 21,70 | 21,91 | 00:00:00 | | 2006-02-28 | 22,27 | 1.146.800 | 22,35 | 21,88 | 21,98 | 00:00:00 | | 2006-03-01 | 22,39 | 1.171.800 | 22,56 | 21,91 | 22,25 | 00:00:00 | | 2006-03-02 | 22,64 | 1.493.300 | 22,64 | 22,17 | 22,42 | 00:00:00 | | 2006-03-03 | 23,16 | 1.462.800 | 23,39 | 22,40 | 22,50 | 00:00:00 | | 2006-03-06 | 22,63 | 1.147.700 | 23,58 | 22,51 | 23,49 | 00:00:00 | | 2006-03-07 | 22,68 | 868.800 | 22,81 | 22,11 | 22,61 | 00:00:00 | | 2006-03-08 | 22,84 | 1.315.500 | 23,05 | 22,50 | 22,78 | 00:00:00 | | 2006-03-09 | 22,73 | 547.200 | 23,02 | 22,57 | 22,91 | 00:00:00 | | 2006-03-10 | 22,67 | 291.000 | 22,75 | 22,50 | 22,72 | 00:00:00 | | 2006-03-13 | 22,69 | 671.700 | 22,87 | 22,47 | 22,74 | 00:00:00 | | 2006-03-14 | 22,55 | 468.000 | 22,75 | 22,36 | 22,59 | 00:00:00 | | 2006-03-15 | 22,98 | 873.500 | 23,09 | 22,64 | 22,75 | 00:00:00 | | 2006-03-16 | 22,77 | 1.208.700 | 23,04 | 22,64 | 22,86 | 00:00:00 | | 2006-03-17 | 22,49 | 510.300 | 22,90 | 22,38 | 22,71 | 00:00:00 | | 2006-03-20 | 22,28 | 538.400 | 22,65 | 22,15 | 22,50 | 00:00:00 | | 2006-03-21 | 22,07 | 1.258.400 | 22,41 | 22,00 | 22,40 | 00:00:00 | | 2006-03-22 | 21,63 | 1.578.000 | 22,14 | 21,52 | 22,00 | 00:00:00 | | 2006-03-23 | 21,50 | 2.058.700 | 21,80 | 21,29 | 21,63 | 00:00:00 | | 2006-03-24 | 21,60 | 1.179.600 | 21,75 | 21,40 | 21,55 | 00:00:00 | | 2006-03-27 | 21,35 | 1.133.600 | 21,74 | 21,27 | 21,74 | 00:00:00 | | 2006-03-28 | 20,93 | 1.142.200 | 21,40 | 20,83 | 21,24 | 00:00:00 | | 2006-03-29 | 21,00 | 1.340.900 | 21,06 | 20,70 | 20,78 | 00:00:00 | | 2006-03-30 | 20,94 | 741.100 | 21,29 | 20,82 | 21,18 | 00:00:00 | | 2006-03-31 | 21,29 | 1.325.300 | 21,35 | 20,84 | 20,95 | 00:00:00 | | 2006-04-03 | 21,98 | 2.239.800 | 22,07 | 21,50 | 21,50 | 00:00:00 | | 2006-04-04 | 22,02 | 2.098.700 | 22,06 | 21,72 | 21,90 | 00:00:00 | | 2006-04-05 | 22,10 | 1.650.200 | 22,20 | 21,82 | 21,91 | 00:00:00 | | 2006-04-06 | 21,78 | 653.300 | 22,20 | 21,67 | 22,20 | 00:00:00 | | 2006-04-07 | 21,42 | 821.200 | 21,69 | 21,41 | 21,61 | 00:00:00 | | 2006-04-10 | 21,50 | 902.000 | 21,80 | 21,35 | 21,40 | 00:00:00 | | 2006-04-11 | 21,30 | 802.300 | 21,54 | 21,06 | 21,50 | 00:00:00 | | 2006-04-12 | 21,30 | 432.800 | 21,51 | 21,19 | 21,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
